시장 데이터를 불러오는 중
전체 종목
Themes Silver Miners ETF 과거 주가
Themes Silver Miners ETF · AGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Silver Miners ETF · AGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,795 | ₩93,795 | ₩93,795 | ₩93,795 | 0.00% | 400 |
| 2026.10.08 | ₩89,218 | ₩91,136 | ₩89,218 | ₩91,136 | +2.15% | 800 |
| 2026.10.07 | ₩91,042 | ₩91,042 | ₩90,210 | ₩90,514 | -0.58% | 1.8천 |
| 2026.10.06 | ₩93,229 | ₩93,229 | ₩93,229 | ₩93,229 | 0.00% | 300 |
| 2026.10.05 | ₩92,867 | ₩93,022 | ₩91,565 | ₩93,022 | +0.17% | 1.8천 |
| 2026.10.02 | ₩93,577 | ₩93,577 | ₩92,873 | ₩92,873 | -0.75% | 300 |
| 2026.10.01 | ₩91,753 | ₩92,290 | ₩91,753 | ₩92,054 | +0.33% | 700 |
| 2026.09.30 | ₩94,429 | ₩94,429 | ₩92,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,888 |
| -1.63% |
| 300 |
| 2026.09.29 | ₩93,942 | ₩93,942 | ₩93,942 | ₩93,942 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩94,584 | ₩94,584 | ₩93,463 | ₩93,463 | -1.18% | 300 |
|---|
| 2026.09.25 | ₩96,904 | ₩97,803 | ₩96,904 | ₩97,803 | +0.93% | 1천 |
|---|
| 2026.09.24 | ₩97,099 | ₩97,099 | ₩97,099 | ₩97,099 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩100,674 | ₩100,915 | ₩98,507 | ₩98,507 | -2.15% | 3천 |
|---|
| 2026.09.22 | ₩102,645 | ₩103,566 | ₩102,645 | ₩103,566 | +0.90% | 800 |
|---|
| 2026.09.21 | ₩99,379 | ₩100,140 | ₩98,889 | ₩100,140 | +0.77% | 2.9천 |
|---|
| 2026.09.18 | ₩101,525 | ₩101,532 | ₩99,712 | ₩100,923 | -0.59% | 1.3천 |
|---|
| 2026.09.17 | ₩99,426 | ₩100,809 | ₩99,426 | ₩100,809 | +1.39% | 1천 |
|---|
| 2026.09.16 | ₩99,171 | ₩99,654 | ₩96,015 | ₩96,015 | -3.18% | 1.2천 |
|---|
| 2026.09.15 | ₩98,635 | ₩98,635 | ₩97,485 | ₩97,485 | -1.17% | 500 |
|---|
| 2026.09.14 | ₩98,529 | ₩98,529 | ₩98,529 | ₩98,529 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩103,249 | ₩104,336 | ₩102,095 | ₩102,095 | -1.12% | 7.1천 |
|---|
| 2026.09.10 | ₩104,322 | ₩104,322 | ₩102,169 | ₩102,169 | -2.06% | 3.4천 |
|---|
| 2026.09.09 | ₩107,314 | ₩107,314 | ₩106,804 | ₩106,994 | -0.30% | 600 |
|---|
| 2026.09.08 | ₩105,825 | ₩106,469 | ₩105,579 | ₩105,579 | -0.23% | 1.4천 |
|---|
| 2026.09.04 | ₩105,784 | ₩105,798 | ₩105,523 | ₩105,523 | -0.25% | 1.4천 |
|---|
| 2026.09.03 | ₩107,783 | ₩107,921 | ₩107,166 | ₩107,921 | +0.13% | 2.6천 |
|---|
| 2026.09.02 | ₩104,503 | ₩104,600 | ₩103,611 | ₩104,600 | +0.09% | 1.1천 |
|---|
| 2026.09.01 | ₩100,969 | ₩101,519 | ₩100,607 | ₩100,607 | -0.36% | 3.1천 |
|---|
| 2026.08.31 | ₩103,584 | ₩104,114 | ₩103,263 | ₩104,114 | +0.51% | 2천 |
|---|
| 2026.08.28 | ₩109,004 | ₩109,285 | ₩105,256 | ₩105,256 | -3.44% | 1.5천 |
|---|
| 2026.08.27 | ₩106,710 | ₩108,950 | ₩106,710 | ₩108,950 | +2.10% | 600 |
|---|
| 2026.08.26 | ₩108,018 | ₩108,018 | ₩106,996 | ₩106,996 | -0.95% | 400 |
|---|
| 2026.08.25 | ₩108,642 | ₩108,642 | ₩108,306 | ₩108,478 | -0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩105,758 | ₩106,442 | ₩105,758 | ₩106,442 | +0.65% | 1천 |
|---|
| 2026.08.21 | ₩106,670 | ₩106,670 | ₩105,704 | ₩106,038 | -0.59% | 1.7천 |
|---|
| 2026.08.20 | ₩103,504 | ₩103,697 | ₩103,491 | ₩103,697 | +0.19% | 1.7천 |
|---|
| 2026.08.19 | ₩98,608 | ₩102,138 | ₩98,608 | ₩102,138 | +3.58% | 2.2천 |
|---|
| 2026.08.18 | ₩94,578 | ₩94,578 | ₩94,578 | ₩94,578 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩96,770 | ₩97,875 | ₩96,770 | ₩97,875 | +1.14% | 500 |
|---|
| 2026.08.14 | ₩97,313 | ₩97,749 | ₩96,888 | ₩96,888 | -0.44% | 1천 |
|---|
| 2026.08.13 | ₩96,555 | ₩96,555 | ₩95,489 | ₩95,709 | -0.88% | 2.6천 |
|---|
| 2026.08.12 | ₩100,030 | ₩100,030 | ₩98,240 | ₩98,240 | -1.79% | 3.8천 |
|---|
| 2026.08.11 | ₩98,916 | ₩98,916 | ₩98,060 | ₩98,060 | -0.87% | 600 |
|---|
| 2026.08.10 | ₩97,709 | ₩99,211 | ₩97,709 | ₩98,458 | +0.77% | 500 |
|---|
| 2026.08.07 | ₩94,436 | ₩96,877 | ₩94,436 | ₩96,235 | +1.90% | 3.1천 |
|---|
| 2026.08.06 | ₩90,264 | ₩91,259 | ₩90,264 | ₩91,259 | +1.10% | 200 |
|---|
| 2026.08.05 | ₩91,592 | ₩91,592 | ₩90,231 | ₩91,321 | -0.30% | 3.2천 |
|---|
| 2026.08.04 | ₩85,422 | ₩86,019 | ₩85,422 | ₩85,891 | +0.55% | 500 |
|---|
| 2026.08.03 | ₩80,230 | ₩81,766 | ₩79,908 | ₩81,766 | +1.91% | 1.8천 |
|---|
| 2026.07.31 | ₩80,190 | ₩80,914 | ₩79,814 | ₩80,347 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩80,378 | ₩82,869 | ₩80,378 | ₩82,869 | +3.10% | 1.3천 |
|---|
| 2026.07.29 | ₩79,546 | ₩79,692 | ₩79,451 | ₩79,451 | -0.12% | 700 |
|---|
| 2026.07.28 | ₩81,451 | ₩81,451 | ₩80,634 | ₩80,634 | -1.00% | 300 |
|---|
| 2026.07.27 | ₩82,175 | ₩82,495 | ₩82,175 | ₩82,495 | +0.39% | 300 |
|---|
| 2026.07.24 | ₩81,646 | ₩81,646 | ₩81,646 | ₩81,646 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩81,921 | ₩81,921 | ₩81,921 | ₩81,921 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩84,214 | ₩84,556 | ₩84,214 | ₩84,556 | +0.41% | 600 |
|---|
| 2026.07.21 | ₩80,271 | ₩81,611 | ₩80,271 | ₩81,611 | +1.67% | 800 |
|---|
| 2026.07.20 | ₩77,735 | ₩77,735 | ₩77,574 | ₩77,621 | -0.15% | 700 |
|---|
| 2026.07.17 | ₩76,951 | ₩77,607 | ₩76,823 | ₩77,607 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩78,540 | ₩78,540 | ₩77,364 | ₩77,364 | -1.50% | 2.1천 |
|---|
| 2026.07.15 | ₩81,827 | ₩81,827 | ₩79,063 | ₩80,614 | -1.48% | 1.7천 |
|---|
| 2026.07.14 | ₩81,833 | ₩81,833 | ₩81,116 | ₩81,588 | -0.30% | 500 |
|---|
| 2026.07.13 | ₩80,378 | ₩80,378 | ₩79,117 | ₩79,399 | -1.22% | 1.4천 |
|---|
| 2026.07.10 | ₩81,988 | ₩82,008 | ₩81,840 | ₩82,008 | +0.02% | 1천 |
|---|
| 2026.07.09 | ₩81,357 | ₩82,041 | ₩81,290 | ₩81,582 | +0.28% | 7.1천 |
|---|
| 2026.07.08 | ₩78,051 | ₩79,305 | ₩77,628 | ₩79,305 | +1.61% | 2.1천 |
|---|
| 2026.07.07 | ₩83,584 | ₩83,584 | ₩81,223 | ₩81,330 | -2.70% | 3.4천 |
|---|
| 2026.07.06 | ₩85,247 | ₩85,247 | ₩84,516 | ₩85,218 | -0.03% | 1.6천 |
|---|
| 2026.07.02 | ₩86,052 | ₩86,052 | ₩84,094 | ₩85,151 | -1.05% | 800 |
|---|
| 2026.07.01 | ₩81,062 | ₩83,718 | ₩81,062 | ₩82,300 | +1.53% | 1.5천 |
|---|
| 2026.06.30 | ₩82,900 | ₩82,900 | ₩81,934 | ₩82,285 | -0.74% | 1천 |
|---|
| 2026.06.29 | ₩81,773 | ₩82,692 | ₩81,760 | ₩82,497 | +0.89% | 1.5천 |
|---|
| 2026.06.26 | ₩82,880 | ₩83,464 | ₩82,880 | ₩83,464 | +0.71% | 600 |
|---|
| 2026.06.25 | ₩80,123 | ₩81,726 | ₩80,110 | ₩81,726 | +2.00% | 1.4천 |
|---|
| 2026.06.24 | ₩79,962 | ₩79,962 | ₩78,782 | ₩79,687 | -0.34% | 1.6천 |
|---|
| 2026.06.23 | ₩81,183 | ₩84,094 | ₩81,183 | ₩82,913 | +2.13% | 2.3천 |
|---|
| 2026.06.22 | ₩88,547 | ₩88,547 | ₩87,663 | ₩88,306 | -0.27% | 2.8천 |
|---|
| 2026.06.18 | ₩90,828 | ₩90,895 | ₩89,043 | ₩89,469 | -1.50% | 1.1천 |
|---|
| 2026.06.17 | ₩96,193 | ₩96,193 | ₩91,211 | ₩91,211 | -5.18% | 1.5천 |
|---|
| 2026.06.16 | ₩94,952 | ₩95,080 | ₩94,020 | ₩94,912 | -0.04% | 600 |
|---|
| 2026.06.15 | ₩91,217 | ₩95,241 | ₩91,217 | ₩92,566 | +1.48% | 2.7천 |
|---|
| 2026.06.12 | ₩86,066 | ₩87,584 | ₩86,066 | ₩87,584 | +1.76% | 1.2천 |
|---|
| 2026.06.11 | ₩79,935 | ₩84,346 | ₩79,935 | ₩84,346 | +5.52% | 1천 |
|---|
| 2026.06.10 | ₩79,291 | ₩81,411 | ₩78,715 | ₩78,894 | -0.50% | 3.4천 |
|---|
| 2026.06.09 | ₩84,818 | ₩84,818 | ₩81,290 | ₩82,630 | -2.58% | 2.4천 |
|---|
| 2026.06.08 | ₩85,073 | ₩85,462 | ₩84,539 | ₩84,539 | -0.63% | 4.2천 |
|---|
| 2026.06.05 | ₩90,573 | ₩90,573 | ₩83,638 | ₩83,988 | -7.27% | 2.8천 |
|---|
| 2026.06.04 | ₩93,363 | ₩93,682 | ₩93,363 | ₩93,682 | +0.34% | 1.3천 |
|---|
| 2026.06.03 | ₩94,241 | ₩94,241 | ₩93,383 | ₩93,383 | -0.91% | 3.6천 |
|---|
| 2026.06.02 | ₩97,515 | ₩98,032 | ₩96,596 | ₩98,032 | +0.53% | 1.4천 |
|---|
| 2026.06.01 | ₩95,469 | ₩95,469 | ₩93,752 | ₩95,399 | -0.07% | 2.6천 |
|---|
| 2026.05.29 | ₩94,382 | ₩97,227 | ₩94,382 | ₩97,227 | +3.01% | 900 |
|---|
| 2026.05.28 | ₩91,471 | ₩95,418 | ₩91,471 | ₩95,418 | +4.31% | 800 |
|---|
| 2026.05.27 | ₩93,068 | ₩93,477 | ₩92,605 | ₩92,605 | -0.50% | 2천 |
|---|
| 2026.05.26 | ₩93,363 | ₩94,750 | ₩93,363 | ₩94,750 | +1.49% | 3.2천 |
|---|
| 2026.05.22 | ₩91,901 | ₩92,840 | ₩91,901 | ₩92,090 | +0.21% | 1.1천 |
|---|
| 2026.05.21 | ₩93,282 | ₩93,324 | ₩93,282 | ₩93,324 | +0.04% | 1.3천 |
|---|
| 2026.05.20 | ₩90,667 | ₩93,484 | ₩90,667 | ₩93,191 | +2.78% | 3.1천 |
|---|
| 2026.05.19 | ₩92,236 | ₩92,236 | ₩89,587 | ₩89,587 | -2.87% | 1.2만 |
|---|
| 2026.05.18 | ₩96,851 | ₩96,851 | ₩94,168 | ₩94,512 | -2.41% | 2.2천 |
|---|
| 2026.05.15 | ₩96,649 | ₩96,649 | ₩94,570 | ₩95,029 | -1.68% | 8.3천 |
|---|
| 2026.05.14 | ₩104,108 | ₩104,510 | ₩103,925 | ₩103,925 | -0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩107,179 | ₩107,756 | ₩107,179 | ₩107,750 | +0.53% | 2천 |
|---|
| 2026.05.12 | ₩103,947 | ₩106,970 | ₩103,745 | ₩106,970 | +2.91% | 2.1천 |
|---|
| 2026.05.11 | ₩102,095 | ₩105,959 | ₩102,095 | ₩105,352 | +3.19% | 4.2천 |
|---|
| 2026.05.08 | ₩101,800 | ₩101,827 | ₩100,539 | ₩100,904 | -0.88% | 1.2만 |
|---|
| 2026.05.07 | ₩100,285 | ₩102,806 | ₩98,051 | ₩98,051 | -2.23% | 4.9천 |
|---|
| 2026.05.06 | ₩95,388 | ₩97,360 | ₩95,388 | ₩97,244 | +1.94% | 4.8천 |
|---|
| 2026.05.05 | ₩91,176 | ₩91,968 | ₩89,652 | ₩89,652 | -1.67% | 1천 |
|---|
| 2026.05.04 | ₩89,993 | ₩89,993 | ₩89,993 | ₩89,993 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩91,391 | ₩92,189 | ₩91,391 | ₩91,785 | +0.43% | 1.5천 |
|---|
| 2026.04.30 | ₩91,411 | ₩91,411 | ₩90,842 | ₩91,392 | -0.02% | 4.4천 |
|---|
| 2026.04.29 | ₩89,996 | ₩89,996 | ₩89,151 | ₩89,218 | -0.86% | 2.2천 |
|---|
| 2026.04.28 | ₩91,082 | ₩91,088 | ₩90,707 | ₩91,088 | +0.01% | 3.6천 |
|---|
| 2026.04.27 | ₩95,737 | ₩95,771 | ₩95,096 | ₩95,771 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩96,716 | ₩96,867 | ₩94,571 | ₩96,867 | +0.16% | 3.4천 |
|---|
| 2026.04.23 | ₩95,704 | ₩95,704 | ₩95,704 | ₩95,704 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩98,715 | ₩99,158 | ₩98,380 | ₩98,817 | +0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩95,964 | ₩95,964 | ₩95,964 | ₩95,964 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩101,720 | ₩101,720 | ₩100,486 | ₩101,202 | -0.51% | 1.6천 |
|---|
| 2026.04.17 | ₩102,176 | ₩103,625 | ₩102,069 | ₩102,209 | +0.03% | 2천 |
|---|
| 2026.04.16 | ₩99,118 | ₩99,158 | ₩98,733 | ₩98,733 | -0.39% | 1.6천 |
|---|
| 2026.04.15 | ₩100,513 | ₩100,700 | ₩99,395 | ₩99,395 | -1.11% | 3.2천 |
|---|
| 2026.04.14 | ₩98,755 | ₩101,170 | ₩98,755 | ₩100,835 | +2.11% | 1.2천 |
|---|
| 2026.04.13 | ₩97,847 | ₩97,847 | ₩97,847 | ₩97,847 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩97,669 | ₩98,326 | ₩97,257 | ₩97,257 | -0.42% | 1.2천 |
|---|
| 2026.04.09 | ₩96,582 | ₩97,669 | ₩96,582 | ₩96,983 | +0.42% | 2.1천 |
|---|
| 2026.04.08 | ₩99,721 | ₩99,721 | ₩96,431 | ₩96,431 | -3.30% | 900 |
|---|
| 2026.04.07 | ₩92,196 | ₩93,282 | ₩91,149 | ₩93,282 | +1.18% | 2.6천 |
|---|
| 2026.04.06 | ₩93,143 | ₩93,143 | ₩93,143 | ₩93,143 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩91,217 | ₩93,873 | ₩91,217 | ₩93,658 | +2.68% | 1.4천 |
|---|
| 2026.04.01 | ₩93,121 | ₩95,717 | ₩92,189 | ₩94,455 | +1.43% | 3.2천 |
|---|
| 2026.03.31 | ₩87,085 | ₩90,760 | ₩86,723 | ₩90,542 | +3.97% | 3.1천 |
|---|
| 2026.03.30 | ₩85,502 | ₩85,931 | ₩83,946 | ₩84,373 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩81,746 | ₩85,891 | ₩81,746 | ₩85,262 | +4.30% | 1.6천 |
|---|
| 2026.03.26 | ₩84,402 | ₩84,402 | ₩82,338 | ₩82,622 | -2.11% | 4.4천 |
|---|
| 2026.03.25 | ₩88,078 | ₩88,451 | ₩87,459 | ₩87,459 | -0.70% | 2.4천 |
|---|
| 2026.03.24 | ₩82,269 | ₩84,992 | ₩82,269 | ₩84,894 | +3.19% | 3.9천 |
|---|
| 2026.03.23 | ₩81,746 | ₩85,059 | ₩81,746 | ₩83,848 | +2.57% | 3.9천 |
|---|
| 2026.03.20 | ₩82,893 | ₩82,893 | ₩78,580 | ₩80,260 | -3.18% | 4.3천 |
|---|
| 2026.03.19 | ₩80,566 | ₩83,208 | ₩80,190 | ₩83,208 | +3.28% | 1.5만 |
|---|
| 2026.03.18 | ₩91,860 | ₩91,860 | ₩88,118 | ₩88,342 | -3.83% | 5.8천 |
|---|
| 2026.03.17 | ₩96,408 | ₩96,488 | ₩94,235 | ₩94,566 | -1.91% | 1.5천 |
|---|
| 2026.03.16 | ₩95,254 | ₩95,523 | ₩93,690 | ₩95,390 | +0.14% | 2.5천 |
|---|
| 2026.03.13 | ₩101,210 | ₩101,210 | ₩94,208 | ₩94,614 | -6.52% | 3.9천 |
|---|
| 2026.03.12 | ₩102,256 | ₩102,256 | ₩100,444 | ₩100,632 | -1.59% | 1.7천 |
|---|
| 2026.03.11 | ₩101,411 | ₩103,386 | ₩100,888 | ₩103,386 | +1.95% | 2.2천 |
|---|
| 2026.03.10 | ₩106,106 | ₩108,118 | ₩106,106 | ₩106,359 | +0.24% | 1.4천 |
|---|
| 2026.03.09 | ₩100,526 | ₩103,217 | ₩96,582 | ₩103,217 | +2.68% | 4.3천 |
|---|
| 2026.03.06 | ₩101,921 | ₩103,289 | ₩99,158 | ₩101,941 | +0.02% | 3.4천 |
|---|
| 2026.03.05 | ₩107,783 | ₩107,783 | ₩102,203 | ₩103,912 | -3.59% | 3.9천 |
|---|
| 2026.03.04 | ₩109,527 | ₩110,545 | ₩109,272 | ₩109,827 | +0.27% | 6.9천 |
|---|
| 2026.03.03 | ₩107,018 | ₩110,694 | ₩104,564 | ₩108,227 | +1.13% | 7.8천 |
|---|
| 2026.03.02 | ₩120,352 | ₩120,352 | ₩115,711 | ₩118,514 | -1.53% | 4.8천 |
|---|
| 2026.02.27 | ₩117,602 | ₩120,647 | ₩117,602 | ₩120,265 | +2.26% | 6.5천 |
|---|
| 2026.02.26 | ₩113,524 | ₩117,606 | ₩112,062 | ₩117,606 | +3.60% | 4.2천 |
|---|
| 2026.02.25 | ₩115,939 | ₩116,328 | ₩114,369 | ₩115,087 | -0.73% | 3.8천 |
|---|
| 2026.02.24 | ₩110,318 | ₩114,752 | ₩108,655 | ₩114,115 | +3.44% | 8천 |
|---|
| 2026.02.23 | ₩111,096 | ₩113,927 | ₩111,096 | ₩112,258 | +1.05% | 5.2천 |
|---|
| 2026.02.20 | ₩105,610 | ₩109,970 | ₩105,610 | ₩109,524 | +3.71% | 6.1천 |
|---|
| 2026.02.19 | ₩104,336 | ₩105,670 | ₩104,336 | ₩105,611 | +1.22% | 2.8천 |
|---|
| 2026.02.18 | ₩103,732 | ₩104,196 | ₩102,874 | ₩103,481 | -0.24% | 1.2천 |
|---|
| 2026.02.17 | ₩100,271 | ₩101,519 | ₩95,518 | ₩100,321 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩102,377 | ₩105,516 | ₩102,377 | ₩105,052 | +2.61% | 2.2천 |
|---|
| 2026.02.12 | ₩107,314 | ₩107,501 | ₩100,751 | ₩100,751 | -6.11% | 3.4천 |
|---|
| 2026.02.11 | ₩109,983 | ₩109,983 | ₩106,737 | ₩108,275 | -1.55% | 2.5천 |
|---|
| 2026.02.10 | ₩104,698 | ₩107,300 | ₩104,698 | ₩105,281 | +0.56% | 3.9천 |
|---|
| 2026.02.09 | ₩102,887 | ₩106,509 | ₩102,887 | ₩105,912 | +2.94% | 5.5천 |
|---|
| 2026.02.06 | ₩96,515 | ₩100,831 | ₩96,515 | ₩100,831 | +4.47% | 4.3천 |
|---|
| 2026.02.05 | ₩97,293 | ₩99,466 | ₩93,913 | ₩95,053 | -2.30% | 4.6천 |
|---|
| 2026.02.04 | ₩106,683 | ₩106,683 | ₩99,710 | ₩102,678 | -3.75% | 5천 |
|---|
| 2026.02.03 | ₩103,947 | ₩104,218 | ₩101,653 | ₩104,105 | +0.15% | 8.2천 |
|---|
| 2026.02.02 | ₩97,374 | ₩99,822 | ₩95,885 | ₩97,099 | -0.28% | 1.5만 |
|---|
| 2026.01.30 | ₩103,906 | ₩106,388 | ₩98,412 | ₩98,412 | -5.29% | 2.8만 |
|---|
| 2026.01.29 | ₩123,142 | ₩123,142 | ₩111,123 | ₩114,595 | -6.94% | 1.5만 |
|---|
| 2026.01.28 | ₩117,562 | ₩118,582 | ₩114,933 | ₩118,376 | +0.69% | 1.5만 |
|---|
| 2026.01.27 | ₩115,805 | ₩115,805 | ₩110,493 | ₩115,416 | -0.34% | 1.1만 |
|---|
| 2026.01.26 | ₩120,231 | ₩122,383 | ₩114,785 | ₩114,812 | -4.51% | 1.6만 |
|---|
| 2026.01.23 | ₩112,317 | ₩114,163 | ₩112,009 | ₩114,163 | +1.64% | 5.9천 |
|---|
| 2026.01.22 | ₩107,314 | ₩111,284 | ₩107,314 | ₩110,435 | +2.91% | 8.1천 |
|---|
| 2026.01.21 | ₩108,333 | ₩108,534 | ₩105,422 | ₩105,644 | -2.48% | 8.6천 |
|---|
| 2026.01.20 | ₩105,811 | ₩106,710 | ₩104,792 | ₩106,411 | +0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩99,413 | ₩101,175 | ₩99,413 | ₩101,175 | +1.77% | 3천 |
|---|
| 2026.01.15 | ₩98,817 | ₩100,459 | ₩98,817 | ₩99,924 | +1.12% | 1.6천 |
|---|
| 2026.01.14 | ₩100,955 | ₩100,955 | ₩97,119 | ₩99,567 | -1.38% | 5.8천 |
|---|
| 2026.01.13 | ₩100,338 | ₩100,338 | ₩98,594 | ₩98,903 | -1.43% | 8.2천 |
|---|
| 2026.01.12 | ₩97,575 | ₩99,641 | ₩97,575 | ₩98,499 | +0.95% | 8.6천 |
|---|
| 2026.01.09 | ₩90,358 | ₩93,953 | ₩90,358 | ₩93,631 | +3.62% | 3.8천 |
|---|
| 2026.01.08 | ₩89,339 | ₩90,586 | ₩89,272 | ₩90,311 | +1.09% | 1.6만 |
|---|
| 2026.01.07 | ₩91,109 | ₩91,270 | ₩87,769 | ₩91,270 | +0.18% | 8.3천 |
|---|
| 2026.01.06 | ₩90,814 | ₩93,632 | ₩90,814 | ₩93,632 | +3.10% | 1.1천 |
|---|
| 2026.01.05 | ₩88,024 | ₩90,962 | ₩87,581 | ₩89,347 | +1.50% | 5.1천 |
|---|
| 2026.01.02 | ₩87,608 | ₩87,997 | ₩84,664 | ₩86,051 | -1.78% | 5천 |
|---|
| 2025.12.31 | ₩86,844 | ₩88,078 | ₩86,789 | ₩86,789 | -0.06% | 1.7천 |
|---|
| 2025.12.30 | ₩88,534 | ₩89,606 | ₩88,158 | ₩88,359 | -0.20% | 9.1천 |
|---|
| 2025.12.29 | ₩87,796 | ₩87,796 | ₩85,906 | ₩86,386 | -1.61% | 6.9천 |
|---|
| 2025.12.26 | ₩91,378 | ₩91,767 | ₩89,741 | ₩91,357 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩89,862 | ₩89,862 | ₩87,554 | ₩88,602 | -1.40% | 3.3천 |
|---|
| 2025.12.23 | ₩89,298 | ₩90,278 | ₩88,413 | ₩89,255 | -0.05% | 3.4천 |
|---|
| 2025.12.22 | ₩87,045 | ₩90,036 | ₩87,045 | ₩89,003 | +2.25% | 5.3천 |
|---|
| 2025.12.19 | ₩83,959 | ₩86,066 | ₩83,959 | ₩85,345 | +1.65% | 3.8천 |
|---|
| 2025.12.18 | ₩84,134 | ₩84,134 | ₩82,779 | ₩82,779 | -1.61% | 3.1천 |
|---|
| 2025.12.17 | ₩88,829 | ₩88,829 | ₩87,112 | ₩87,341 | -1.67% | 1만 |
|---|
| 2025.12.16 | ₩86,387 | ₩86,507 | ₩85,918 | ₩86,507 | +0.14% | 900 |
|---|
| 2025.12.15 | ₩86,990 | ₩87,179 | ₩86,512 | ₩86,512 | -0.55% | 3천 |
|---|
| 2025.12.12 | ₩88,923 | ₩89,231 | ₩85,194 | ₩86,296 | -2.95% | 2.9천 |
|---|
| 2025.12.11 | ₩86,006 | ₩88,735 | ₩85,428 | ₩87,341 | +1.55% | 2.1천 |
|---|
| 2025.12.10 | ₩83,155 | ₩84,509 | ₩81,776 | ₩84,045 | +1.07% | 1.9천 |
|---|
| 2025.12.09 | ₩82,645 | ₩82,645 | ₩82,334 | ₩82,334 | -0.38% | 600 |
|---|
| 2025.12.08 | ₩81,438 | ₩81,438 | ₩79,513 | ₩79,513 | -2.36% | 900 |
|---|
| 2025.12.05 | ₩81,518 | ₩81,974 | ₩80,790 | ₩80,790 | -0.89% | 1.3천 |
|---|
| 2025.12.04 | ₩80,688 | ₩80,688 | ₩79,279 | ₩80,587 | -0.12% | 4천 |
|---|
| 2025.12.03 | ₩81,518 | ₩82,068 | ₩81,337 | ₩81,337 | -0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩82,645 | ₩82,645 | ₩79,553 | ₩81,540 | -1.34% | 3.6천 |
|---|
| 2025.12.01 | ₩83,007 | ₩83,007 | ₩81,907 | ₩82,430 | -0.69% | 2.7천 |
|---|
| 2025.11.28 | ₩77,293 | ₩80,743 | ₩77,293 | ₩80,743 | +4.46% | 1.2천 |
|---|
| 2025.11.26 | ₩74,382 | ₩76,329 | ₩74,382 | ₩76,329 | +2.62% | 2.2천 |
|---|
| 2025.11.25 | ₩72,265 | ₩72,265 | ₩72,265 | ₩72,265 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩67,742 | ₩71,531 | ₩67,742 | ₩71,531 | +5.59% | 1.7천 |
|---|
| 2025.11.21 | ₩67,815 | ₩68,855 | ₩67,460 | ₩67,620 | -0.29% | 1.9천 |
|---|
| 2025.11.20 | ₩71,364 | ₩71,364 | ₩67,335 | ₩67,335 | -5.64% | 700 |
|---|
| 2025.11.19 | ₩70,921 | ₩71,404 | ₩70,907 | ₩70,952 | +0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩69,813 | ₩70,264 | ₩69,392 | ₩69,864 | +0.07% | 2천 |
|---|
| 2025.11.17 | ₩70,975 | ₩70,975 | ₩69,029 | ₩69,858 | -1.57% | 400 |
|---|
| 2025.11.14 | ₩70,800 | ₩72,135 | ₩70,210 | ₩71,626 | +1.17% | 9.8천 |
|---|
| 2025.11.13 | ₩76,018 | ₩76,018 | ₩73,243 | ₩73,243 | -3.65% | 3.1천 |
|---|
| 2025.11.12 | ₩72,893 | ₩75,193 | ₩72,893 | ₩74,642 | +2.40% | 1.5천 |
|---|
| 2025.11.11 | ₩72,034 | ₩72,439 | ₩71,794 | ₩72,439 | +0.56% | 700 |
|---|
| 2025.11.10 | ₩70,559 | ₩72,571 | ₩70,559 | ₩72,413 | +2.63% | 3.3천 |
|---|
| 2025.11.07 | ₩67,380 | ₩68,339 | ₩67,380 | ₩68,339 | +1.42% | 1.1천 |
|---|
| 2025.11.06 | ₩66,870 | ₩66,988 | ₩66,870 | ₩66,988 | +0.18% | 600 |
|---|
| 2025.11.05 | ₩65,837 | ₩66,262 | ₩65,823 | ₩66,262 | +0.65% | 1천 |
|---|
| 2025.11.04 | ₩66,944 | ₩66,944 | ₩65,663 | ₩65,766 | -1.76% | 900 |
|---|
| 2025.11.03 | ₩69,539 | ₩69,579 | ₩69,460 | ₩69,460 | -0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩70,438 | ₩70,490 | ₩70,438 | ₩70,490 | +0.07% | 400 |
|---|
| 2025.10.30 | ₩71,527 | ₩71,527 | ₩71,527 | ₩71,527 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩71,431 | ₩71,431 | ₩69,545 | ₩69,862 | -2.20% | 2.2천 |
|---|
| 2025.10.28 | ₩67,031 | ₩69,620 | ₩67,031 | ₩69,323 | +3.42% | 3.5천 |
|---|
| 2025.10.27 | ₩68,319 | ₩68,319 | ₩67,037 | ₩68,178 | -0.21% | 4.3천 |
|---|
| 2025.10.24 | ₩70,679 | ₩71,136 | ₩70,143 | ₩70,159 | -0.74% | 3.8천 |
|---|
| 2025.10.23 | ₩71,491 | ₩71,632 | ₩70,832 | ₩70,832 | -0.92% | 4.2천 |
|---|
| 2025.10.22 | ₩68,506 | ₩70,384 | ₩68,493 | ₩69,771 | +1.85% | 3.9천 |
|---|
| 2025.10.21 | ₩71,042 | ₩72,356 | ₩68,251 | ₩69,581 | -2.06% | 3만 |
|---|
| 2025.10.20 | ₩77,400 | ₩77,454 | ₩76,059 | ₩77,452 | +0.07% | 6.4천 |
|---|
| 2025.10.17 | ₩80,016 | ₩80,016 | ₩74,368 | ₩75,213 | -6.00% | 1.4만 |
|---|
| 2025.10.16 | ₩80,405 | ₩82,135 | ₩80,170 | ₩81,306 | +1.12% | 2.5만 |
|---|
| 2025.10.15 | ₩77,963 | ₩80,418 | ₩77,963 | ₩79,184 | +1.57% | 8.4천 |
|---|
| 2025.10.14 | ₩75,696 | ₩77,242 | ₩75,539 | ₩76,072 | +0.50% | 3.8천 |
|---|
| 2025.10.13 | ₩76,253 | ₩77,291 | ₩75,938 | ₩77,093 | +1.10% | 6.5천 |
|---|
| 2025.10.10 | ₩74,556 | ₩74,570 | ₩72,437 | ₩72,630 | -2.58% | 6.8천 |
|---|